Canada markets open in 5 hours 11 minutes

Qantas Airways Limited (QABSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.02-0.07 (-0.37%)
At close: 03:37PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202418.6819.1918.6819.0219.026,300
Apr 24, 202419.6519.6518.9319.0919.0919,500
Apr 23, 202418.9019.1918.9019.1919.1918,400
Apr 22, 202418.7018.8718.6718.8718.874,000
Apr 19, 202418.1018.4618.1018.2018.2025,100
Apr 18, 202418.8318.8318.3618.3718.375,800
Apr 17, 202418.3118.3117.5017.9917.994,800
Apr 16, 202417.5017.5617.4417.5417.5410,800
Apr 15, 202418.8618.8617.9117.9117.915,200
Apr 12, 202418.5218.9718.3818.4118.4119,100
Apr 11, 202418.8019.1818.8019.1819.183,100
Apr 10, 202419.8219.8219.2019.2219.222,700
Apr 09, 202419.2119.3819.2019.2519.253,400
Apr 08, 202418.8018.9218.5918.8718.873,400
Apr 05, 202417.9717.9817.9317.9417.943,300
Apr 04, 202417.9718.1317.7917.7917.794,000
Apr 03, 202417.7817.7917.7217.7917.792,600
Apr 02, 202417.4418.0017.3117.8317.833,600
Apr 01, 202417.7217.9617.3017.6617.662,900
Mar 28, 202417.3717.8017.3717.5117.513,000
Mar 27, 202417.2917.6717.2917.6017.604,100
Mar 26, 202417.2317.7617.2317.4817.485,900
Mar 25, 202417.6717.6717.2617.4817.484,700
Mar 22, 202417.2717.3617.1517.3617.3629,100
Mar 21, 202417.2617.4617.0817.4617.4613,900
Mar 20, 202417.0017.0116.8917.0117.0137,600
Mar 19, 202416.7517.1016.7517.0617.0666,500
Mar 18, 202416.6917.3016.6917.1517.1511,500
Mar 15, 202416.9817.0516.7416.7416.7441,300
Mar 14, 202416.8616.9616.5716.5916.5983,300
Mar 13, 202416.8416.8816.5316.6116.6110,800
Mar 12, 202416.8717.0616.7717.0617.065,200
Mar 11, 202417.0117.1516.6417.1517.155,400
Mar 08, 202416.9017.6316.6917.0117.0111,000
Mar 07, 202417.1217.1216.7617.0517.0511,700
Mar 06, 202415.8316.5915.8316.0716.076,200
Mar 05, 202416.5216.8616.5216.5716.576,200
Mar 04, 202416.5216.8616.5216.7116.716,100
Mar 01, 202416.5216.8016.5216.6116.617,700
Feb 29, 202416.5317.0116.5316.7616.7674,100
Feb 28, 202416.5317.0816.5316.5716.574,900
Feb 27, 202416.5717.2516.5716.6916.694,700
Feb 26, 202417.0617.1616.9316.9416.944,200
Feb 23, 202417.0417.8217.0417.2017.205,200
Feb 22, 202416.4717.1816.4717.1817.182,800
Feb 21, 202418.2318.3518.2018.2618.263,500
Feb 20, 202419.3419.4218.7218.7218.725,400
Feb 16, 202419.0719.3118.8819.3119.314,900
Feb 15, 202418.3219.0818.3219.0719.072,900
Feb 14, 202418.8818.8818.1718.1718.174,300
Feb 13, 202418.3518.3718.2718.3518.353,700
Feb 12, 202418.9918.9918.2718.2718.272,800
Feb 09, 202418.4518.7918.4518.7218.723,800
Feb 08, 202418.6018.6018.2518.4118.414,200
Feb 07, 202418.4318.7518.4318.5618.564,900
Feb 06, 202418.4018.5218.2518.2518.252,800
Feb 05, 202418.2118.3618.1518.1718.178,000
Feb 02, 202418.5218.7218.4118.4118.412,000
Feb 01, 202418.0718.2418.0718.0718.072,700
Jan 31, 202418.2418.3117.9917.9917.992,700
Jan 30, 202418.0818.1417.9618.1418.143,800
Jan 29, 202418.2218.4018.2218.4018.403,700
Jan 26, 202418.0918.1418.0218.1018.101,700
Jan 25, 202418.0518.1218.0018.0718.072,400
Jan 24, 202417.9718.1817.8917.8917.893,900
Jan 23, 202417.7317.7417.5817.6317.638,500
Jan 22, 202417.7217.7217.3817.4117.416,200
Jan 19, 202417.1117.2417.0117.1617.1619,100
Jan 18, 202417.1117.2517.0017.2517.2527,700
Jan 17, 202417.0617.0616.8716.8716.8728,600
Jan 16, 202417.1917.2217.0917.0917.092,900
Jan 12, 202418.2418.2817.9818.0018.0025,700
Jan 11, 202418.0518.1417.9118.1418.145,100
Jan 10, 202418.1718.2218.1118.2218.222,700
Jan 09, 202417.8318.1517.7917.9117.916,700
Jan 08, 202418.0218.0217.1217.8817.888,000
Jan 05, 202417.9217.9217.3617.6517.653,400
Jan 04, 202417.8017.9117.3217.6617.664,000
Jan 03, 202417.8618.1917.5717.5717.573,100
Jan 02, 202418.4018.6217.9417.9417.943,900
Dec 29, 202318.3318.3818.2618.3218.322,400
Dec 28, 202318.4018.6218.4018.5718.576,300
Dec 27, 202318.9718.9718.2718.4018.405,700
Dec 26, 202318.4018.4017.6118.3818.384,200
Dec 22, 202317.6218.3017.6218.3018.302,200
Dec 21, 202318.4018.4017.9018.1518.153,900
Dec 20, 202318.4018.4017.8718.0618.063,600
Dec 19, 202318.4618.4617.8618.4018.403,900
Dec 18, 202318.5018.5518.2918.2918.294,000
Dec 15, 202318.2618.2617.9717.9717.975,800
Dec 14, 202318.1018.1218.0018.0718.0725,600
Dec 13, 202317.8418.2317.8318.2018.206,700
Dec 12, 202317.8918.0017.8918.0018.0010,100
Dec 11, 202317.3818.0617.3818.0518.0514,400
Dec 08, 202318.2618.3818.1818.3518.354,000
Dec 07, 202318.0318.1317.9818.1318.1343,700
Dec 06, 202317.5018.2717.5018.0918.0943,400
Dec 05, 202317.9918.0317.8918.0218.0211,100
Dec 04, 202317.4818.5617.4818.0918.0915,000
Dec 01, 202317.8518.1317.8518.1318.1332,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...